New Zealand markets closed

Everbridge, Inc. (EVBG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
35.000.00 (0.00%)
At close: 04:00PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 2024------
02 Jul 202435.0035.0035.0035.0035.00-
01 Jul 202434.9935.0134.9935.0035.002,364,113
28 Jun 202434.7435.0834.7034.9934.992,897,757
27 Jun 202434.7534.7534.6934.7134.711,184,351
26 Jun 202434.7734.7734.6334.7034.701,401,356
25 Jun 202434.7534.7934.7534.7934.79279,422
24 Jun 202434.7334.7834.7334.7634.76818,568
21 Jun 202434.7634.7834.7234.7634.761,153,290
20 Jun 202434.7134.7534.6934.7034.701,231,654
18 Jun 202434.7334.7534.7034.7034.701,314,787
17 Jun 202434.7534.7634.7234.7434.74462,310
14 Jun 202434.7434.7734.7434.7534.75271,360
13 Jun 202434.7334.7634.7334.7334.73374,700
12 Jun 202434.7534.7734.7234.7234.72771,394
11 Jun 202434.7134.7534.7134.7134.71572,303
10 Jun 202434.6834.7634.6834.7634.76383,272
07 Jun 202434.7534.8334.7434.7434.74563,906
06 Jun 202434.7534.7834.7434.7534.75364,076
05 Jun 202434.7734.7834.7434.7734.77430,906
04 Jun 202434.7534.8034.7434.7634.76421,743
03 Jun 202434.7834.7934.7434.7534.75487,897
31 May 202434.7634.8134.7434.7634.76541,801
30 May 202434.7636.3134.7334.7834.78605,730
29 May 202434.7534.7834.7434.7434.74333,918
28 May 202434.7634.7834.7434.7534.75387,305
24 May 202434.7534.7934.7534.7534.75309,686
23 May 202434.7534.7834.7534.7634.76481,344
22 May 202434.7634.7734.7334.7534.75523,839
21 May 202434.7634.7934.7534.7534.75338,610
20 May 202434.7834.8334.7634.7834.78271,548
17 May 202434.8234.8734.7434.8734.87196,154
16 May 202434.7734.8234.7134.7634.761,230,482
15 May 202434.7534.8034.7334.7934.79386,394
14 May 202434.7134.7634.7034.7434.74403,802
13 May 202434.7234.7434.7034.7134.71890,978
10 May 202434.7634.8034.6934.7434.741,574,567
09 May 202434.7834.8034.7634.7734.77189,934
08 May 202434.8034.8034.7534.7734.77436,942
07 May 202434.8034.8134.7534.7734.77830,963
06 May 202434.8334.8534.7034.7934.79392,946
03 May 202434.7634.8334.7534.8034.80690,852
02 May 202434.7734.8534.7634.8034.80548,813
01 May 202434.7834.8034.7634.7834.78731,538
30 Apr 202434.6634.8234.5634.7534.752,526,824
29 Apr 202434.8934.8934.5434.5734.571,453,433
26 Apr 202434.9034.9134.8834.8834.88614,814
25 Apr 202434.9034.9234.8934.9034.90868,238
24 Apr 202434.9034.9134.8934.8934.89578,583
23 Apr 202434.8934.9234.8934.9034.90245,022
22 Apr 202434.8934.9234.8834.8934.89511,156
19 Apr 202434.8834.8934.8734.8834.881,191,199
18 Apr 202434.8934.9334.8834.8834.88724,096
17 Apr 202434.8834.9234.8834.8834.88285,044
16 Apr 202434.8634.9134.8634.8734.87255,015
15 Apr 202434.8634.8734.8534.8634.86565,398
12 Apr 202434.8534.8834.8534.8634.86249,945
11 Apr 202434.8634.9034.8634.8634.86454,837
10 Apr 202434.8334.9034.8334.8634.861,335,172
09 Apr 202434.8534.8734.8434.8534.85412,876
08 Apr 202434.8734.9034.8434.8534.85581,257
05 Apr 202434.8434.8834.8434.8534.85557,720
04 Apr 202434.8534.8634.8234.8334.83525,564
03 Apr 202434.8534.8834.8334.8434.84405,174
02 Apr 202434.8234.9334.8234.9034.90539,436
01 Apr 202434.8334.9234.8234.8234.82377,244
28 Mar 202434.8034.9134.8034.8334.83352,116
27 Mar 202434.8234.8434.8034.8134.81402,483
26 Mar 202434.8334.9634.7934.7934.79255,851
25 Mar 202434.8134.8434.8034.8334.83487,083
22 Mar 202434.8034.8234.7934.8134.81344,884
21 Mar 202434.8534.8934.7534.7934.791,076,646
20 Mar 202434.7534.7834.7034.7134.71568,018
19 Mar 202434.7534.8034.7434.7734.77979,007
18 Mar 202434.7334.8034.7234.7734.77584,145
15 Mar 202434.7034.8134.6934.7334.731,573,381
14 Mar 202434.7334.7934.7034.7234.72288,580
13 Mar 202434.7534.8334.7034.7134.71522,633
12 Mar 202434.8534.8534.7434.7534.75936,698
11 Mar 202434.9535.0134.8534.8534.85841,618
08 Mar 202435.1035.2435.0135.0135.01292,092
07 Mar 202435.1635.1935.0135.1035.10564,353
06 Mar 202435.2835.4035.0535.1535.15748,672
05 Mar 202435.4035.4035.1235.2935.291,154,277
04 Mar 202435.4035.6835.3335.5935.591,248,628
01 Mar 202435.3035.7034.8135.5735.574,176,730
29 Feb 202428.2528.2928.2228.2728.271,066,184
28 Feb 202428.2428.2628.2328.2328.23976,874
27 Feb 202428.3328.3728.2428.2428.241,065,506
26 Feb 202428.3128.3728.2828.3328.33823,757
23 Feb 202428.2628.3528.2428.3328.331,012,753
22 Feb 202428.3528.3928.2328.2528.252,034,985
21 Feb 202428.2528.4028.2428.3828.381,389,547
20 Feb 202428.2128.3128.2028.2928.291,311,445
16 Feb 202428.1928.2928.1928.2128.212,925,444
15 Feb 202428.2128.2428.1828.2328.232,108,145
14 Feb 202428.2228.2628.1628.1828.182,444,290
13 Feb 202428.1828.2128.1328.1728.172,548,745
12 Feb 202428.1728.2528.1628.1728.171,167,524
09 Feb 202428.1528.2328.1528.1828.181,778,485
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...